Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexco Resource Corp (NY: AXU )

0.4454 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 6, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 2.180 2.260 2.100 2.140 302,698 -0.06(-2.73%)
Aug 29, 2013 2.100 2.380 2.090 2.200 607,291 +0.07(+3.29%)
Aug 28, 2013 2.060 2.220 2.060 2.130 513,760 +0.04(+1.91%)
Aug 27, 2013 2.070 2.430 2.020 2.090 1,655,207 +0.11(+5.56%)
Aug 26, 2013 1.740 2.005 1.721 1.980 1,161,431 +0.28(+16.47%)
Aug 23, 2013 1.570 1.720 1.560 1.700 578,612 +0.15(+9.68%)
Aug 22, 2013 1.510 1.600 1.510 1.550 172,260 +0.00(+0.00%)
Aug 21, 2013 1.570 1.589 1.500 1.550 140,837 -0.03(-1.90%)
Aug 20, 2013 1.530 1.600 1.490 1.580 360,928 +0.10(+6.76%)
Aug 19, 2013 1.510 1.530 1.470 1.480 188,621 -0.02(-1.33%)
Aug 16, 2013 1.510 1.580 1.470 1.500 350,198 -0.02(-1.32%)
Aug 15, 2013 1.460 1.560 1.400 1.520 867,453 +0.03(+2.01%)
Aug 14, 2013 1.460 1.510 1.450 1.490 483,178 +0.04(+2.76%)
Aug 13, 2013 1.460 1.530 1.420 1.450 418,897 -0.01(-0.68%)
Aug 12, 2013 1.280 1.520 1.280 1.460 901,097 +0.21(+16.80%)
Aug 09, 2013 1.190 1.260 1.190 1.250 130,582 +0.06(+5.04%)
Aug 08, 2013 1.090 1.190 1.080 1.190 175,565 +0.12(+11.21%)
Aug 07, 2013 1.040 1.090 1.030 1.070 117,428 +0.02(+1.90%)
Aug 06, 2013 1.130 1.140 1.030 1.050 293,322 -0.07(-6.25%)
Aug 05, 2013 1.150 1.170 1.120 1.120 120,504 -0.04(-3.45%)
Aug 02, 2013 1.190 1.230 1.140 1.160 261,572 -0.03(-2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.